Anhui Yuanchen Environmental Protection Science & Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.610	8.820	7.980	8.150	8.150	4,722,296
2026-07-17	9.180	9.220	8.380	8.540	8.540	4,380,578
2026-07-16	9.150	9.440	9.020	9.160	9.160	3,106,569
2026-07-15	9.300	9.430	9.130	9.210	9.210	3,611,290
2026-07-14	9.200	9.400	9.030	9.330	9.330	4,641,122
2026-07-13	10.170	10.170	9.180	9.260	9.260	6,261,021
2026-07-10	10.070	10.460	9.890	10.120	10.120	4,294,379
2026-07-09	9.840	10.100	9.780	10.100	10.100	4,298,271
2026-07-08	10.110	10.110	9.780	9.950	9.950	4,700,542
2026-07-07	9.930	10.250	9.730	10.110	10.110	5,441,020
2026-07-06	10.240	10.300	9.890	9.920	9.920	4,919,279
2026-07-03	10.140	10.550	10.010	10.240	10.240	6,242,635
2026-07-02	10.400	10.720	10.040	10.120	10.120	5,424,829
2026-07-01	10.400	10.620	10.180	10.390	10.390	5,182,195
2026-06-30	10.200	10.660	9.970	10.440	10.440	5,727,521
2026-06-29	10.930	10.930	9.980	10.230	10.230	6,660,034
2026-06-26	10.880	10.890	10.400	10.580	10.580	6,214,603
2026-06-25	11.060	11.210	10.620	10.930	10.930	5,939,659
2026-06-24	11.550	11.730	10.960	11.360	11.360	7,169,835
2026-06-23	10.600	11.800	10.600	11.480	11.480	9,528,564
2026-06-22	10.700	10.880	9.980	10.830	10.830	9,275,243
2026-06-18	10.830	10.830	10.230	10.510	10.510	8,144,155
2026-06-17	10.370	10.970	10.170	10.760	10.760	9,677,902
2026-06-16	9.990	10.580	9.850	10.390	10.390	8,053,648
2026-06-15	9.570	10.390	9.570	9.810	9.810	5,485,254
2026-06-12	9.770	9.790	9.380	9.630	9.630	5,324,429
2026-06-11	9.540	9.750	9.280	9.470	9.470	3,325,626
2026-06-10	9.670	9.840	9.260	9.600	9.600	3,588,066
2026-06-09	9.610	9.920	9.510	9.740	9.740	4,426,202
2026-06-08	9.660	10.050	9.390	9.720	9.720	4,394,210
2026-06-05	9.880	10.290	9.480	10.000	10.000	5,099,471
2026-06-04	9.980	10.200	9.730	9.980	9.980	4,556,936
2026-06-03	10.240	10.480	10.030	10.130	10.130	4,481,979
2026-06-02	10.570	10.970	10.210	10.270	10.270	5,008,627
2026-06-01	10.530	11.000	10.210	10.820	10.820	6,018,009
2026-05-29	10.970	11.630	10.450	10.520	10.520	6,353,289
2026-05-28	10.640	11.190	10.510	10.960	10.960	4,093,189
2026-05-27	10.990	11.330	10.580	10.770	10.770	5,221,626
2026-05-26	11.610	11.640	11.030	11.210	11.210	5,075,807
2026-05-25	11.790	12.210	11.380	11.590	11.590	4,649,340
2026-05-22	11.370	11.900	11.210	11.770	11.770	3,865,952
2026-05-21	11.770	12.000	11.210	11.330	11.330	3,612,516
2026-05-20	11.830	11.880	11.630	11.820	11.820	2,737,953
2026-05-19	11.850	12.040	11.680	11.860	11.860	3,809,637
2026-05-18	12.020	12.020	11.600	11.860	11.860	4,663,614
2026-05-15	11.910	12.100	11.750	11.870	11.870	4,014,155
2026-05-14	11.910	12.220	11.910	11.960	11.960	3,659,225
2026-05-13	12.200	12.250	11.200	11.940	11.940	4,218,189
2026-05-12	12.090	12.590	11.850	11.950	11.950	4,521,946
2026-05-11	12.170	12.220	11.850	12.180	12.180	4,118,109
2026-05-08	11.650	12.180	11.650	12.080	12.080	4,645,229
2026-05-07	11.940	12.120	11.590	11.840	11.840	5,670,648
2026-05-06	11.530	12.050	11.530	11.940	11.940	9,007,812
2026-04-30	11.110	11.740	11.110	11.530	11.530	6,591,945
2026-04-29	10.870	11.330	10.840	11.250	11.250	4,755,226
2026-04-28	10.770	11.010	10.680	10.880	10.880	5,380,347
2026-04-27	10.190	10.900	10.150	10.820	10.820	6,166,223
2026-04-24	9.680	10.060	9.630	10.040	10.040	2,282,394
2026-04-23	9.910	9.950	9.660	9.720	9.720	1,649,232
2026-04-22	9.870	10.090	9.870	9.950	9.950	1,764,117

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-15	0.1350 CNY
2021-06-24	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.